3205 (株)ダイドーリミテッド の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-06-24 | 135 | 135 | 134 | 135 | 25,400 | 135 |
2022-06-23 | 134 | 135 | 134 | 135 | 24,300 | 135 |
2022-06-22 | 134 | 135 | 134 | 134 | 44,400 | 134 |
2022-06-21 | 136 | 136 | 134 | 134 | 52,700 | 134 |
2022-06-20 | 135 | 136 | 135 | 135 | 21,000 | 135 |
2022-06-17 | 135 | 136 | 135 | 135 | 22,800 | 135 |
2022-06-16 | 136 | 137 | 135 | 135 | 28,100 | 135 |
2022-06-15 | 136 | 137 | 135 | 135 | 47,200 | 135 |
2022-06-14 | 136 | 137 | 136 | 136 | 32,400 | 136 |
2022-06-13 | 136 | 137 | 136 | 136 | 32,600 | 136 |
2022-06-10 | 137 | 138 | 137 | 137 | 36,700 | 137 |
2022-06-09 | 139 | 139 | 138 | 139 | 24,100 | 139 |
2022-06-08 | 137 | 139 | 137 | 139 | 26,700 | 139 |
2022-06-07 | 139 | 139 | 137 | 137 | 43,000 | 137 |
2022-06-06 | 139 | 139 | 138 | 139 | 25,200 | 139 |
2022-06-03 | 138 | 139 | 138 | 139 | 22,800 | 139 |
2022-06-02 | 138 | 139 | 137 | 139 | 28,100 | 139 |
2022-06-01 | 138 | 139 | 137 | 138 | 45,400 | 138 |
2022-05-31 | 137 | 138 | 137 | 138 | 40,900 | 138 |
2022-05-30 | 136 | 140 | 135 | 140 | 146,500 | 140 |
2022-05-27 | 136 | 136 | 135 | 136 | 27,200 | 136 |
2022-05-26 | 135 | 136 | 135 | 135 | 30,200 | 135 |
2022-05-25 | 135 | 136 | 135 | 135 | 24,200 | 135 |
2022-05-24 | 135 | 136 | 135 | 135 | 29,500 | 135 |
2022-05-23 | 138 | 138 | 136 | 137 | 30,000 | 137 |
2022-05-20 | 139 | 139 | 135 | 137 | 51,000 | 137 |
2022-05-19 | 137 | 138 | 136 | 136 | 41,200 | 136 |
2022-05-18 | 136 | 137 | 136 | 137 | 16,700 | 137 |
2022-05-17 | 136 | 137 | 136 | 137 | 19,800 | 137 |
2022-05-16 | 139 | 139 | 136 | 137 | 38,600 | 137 |
2022-05-13 | 136 | 139 | 136 | 139 | 130,300 | 139 |
2022-05-12 | 137 | 137 | 136 | 136 | 31,600 | 136 |
2022-05-11 | 136 | 137 | 136 | 136 | 20,300 | 136 |
2022-05-10 | 137 | 138 | 137 | 137 | 10,400 | 137 |
2022-05-09 | 138 | 139 | 137 | 138 | 29,000 | 138 |
2022-05-06 | 138 | 139 | 137 | 138 | 34,300 | 138 |
2022-05-02 | 139 | 139 | 137 | 139 | 46,700 | 139 |
2022-04-28 | 138 | 139 | 136 | 139 | 63,000 | 139 |
2022-04-27 | 135 | 141 | 135 | 141 | 142,600 | 141 |
2022-04-26 | 137 | 138 | 135 | 135 | 51,900 | 135 |
2022-04-25 | 136 | 137 | 136 | 136 | 20,800 | 136 |
2022-04-22 | 137 | 137 | 136 | 136 | 16,400 | 136 |
2022-04-21 | 138 | 138 | 137 | 138 | 33,100 | 138 |
2022-04-20 | 137 | 139 | 137 | 138 | 53,900 | 138 |
2022-04-19 | 136 | 137 | 136 | 137 | 16,700 | 137 |
2022-04-18 | 137 | 137 | 136 | 136 | 12,000 | 136 |
2022-04-15 | 136 | 137 | 136 | 136 | 30,900 | 136 |
2022-04-14 | 137 | 138 | 136 | 137 | 23,900 | 137 |
2022-04-13 | 137 | 138 | 136 | 137 | 47,100 | 137 |
2022-04-12 | 141 | 141 | 137 | 137 | 36,100 | 137 |
2022-04-11 | 142 | 143 | 140 | 142 | 49,400 | 142 |
2022-04-08 | 137 | 142 | 137 | 142 | 87,300 | 142 |
2022-04-07 | 138 | 138 | 137 | 137 | 61,000 | 137 |
2022-04-06 | 139 | 141 | 139 | 139 | 44,200 | 139 |
2022-04-05 | 141 | 142 | 139 | 140 | 59,100 | 140 |
2022-04-04 | 140 | 144 | 139 | 142 | 82,600 | 142 |
2022-04-01 | 140 | 141 | 139 | 140 | 48,600 | 140 |
2022-03-31 | 139 | 140 | 139 | 140 | 73,900 | 140 |
2022-03-30 | 144 | 144 | 140 | 140 | 395,300 | 140 |
2022-03-29 | 145 | 146 | 143 | 146 | 449,900 | 146 |
2022-03-28 | 147 | 147 | 145 | 146 | 219,800 | 146 |
2022-03-25 | 147 | 147 | 146 | 147 | 49,500 | 147 |
2022-03-24 | 146 | 147 | 145 | 147 | 47,700 | 147 |
2022-03-23 | 145 | 147 | 145 | 147 | 55,400 | 147 |
2022-03-22 | 147 | 148 | 145 | 146 | 80,200 | 146 |
2022-03-18 | 145 | 147 | 145 | 147 | 58,100 | 147 |
2022-03-17 | 145 | 146 | 145 | 146 | 30,100 | 146 |
2022-03-16 | 145 | 146 | 144 | 145 | 37,900 | 145 |
2022-03-15 | 144 | 145 | 143 | 145 | 39,500 | 145 |
2022-03-14 | 144 | 145 | 143 | 144 | 46,800 | 144 |
2022-03-11 | 145 | 147 | 145 | 145 | 53,700 | 145 |
2022-03-10 | 145 | 147 | 145 | 147 | 61,400 | 147 |
2022-03-09 | 147 | 147 | 145 | 145 | 55,400 | 145 |
2022-03-08 | 146 | 147 | 144 | 147 | 155,100 | 147 |
2022-03-07 | 147 | 147 | 144 | 145 | 64,400 | 145 |
2022-03-04 | 148 | 148 | 147 | 147 | 284,100 | 147 |
2022-03-03 | 147 | 148 | 147 | 147 | 43,000 | 147 |
2022-03-02 | 147 | 149 | 146 | 147 | 58,200 | 147 |
2022-03-01 | 147 | 148 | 146 | 147 | 59,900 | 147 |
2022-02-28 | 145 | 146 | 145 | 145 | 60,500 | 145 |
2022-02-25 | 142 | 145 | 142 | 143 | 335,000 | 143 |
2022-02-24 | 144 | 145 | 142 | 144 | 79,300 | 144 |
2022-02-22 | 145 | 145 | 144 | 144 | 32,700 | 144 |
2022-02-21 | 147 | 148 | 145 | 146 | 72,200 | 146 |
2022-02-18 | 147 | 148 | 146 | 148 | 89,800 | 148 |
2022-02-17 | 148 | 149 | 147 | 148 | 51,100 | 148 |
2022-02-16 | 148 | 149 | 147 | 149 | 35,900 | 149 |
2022-02-15 | 146 | 149 | 145 | 147 | 47,100 | 147 |
2022-02-14 | 143 | 146 | 143 | 146 | 77,800 | 146 |
2022-02-10 | 145 | 145 | 143 | 144 | 82,000 | 144 |
2022-02-09 | 144 | 144 | 143 | 144 | 40,700 | 144 |
2022-02-08 | 142 | 143 | 141 | 143 | 95,300 | 143 |
2022-02-07 | 140 | 141 | 140 | 140 | 33,200 | 140 |
2022-02-04 | 140 | 141 | 140 | 140 | 93,100 | 140 |
2022-02-03 | 141 | 141 | 140 | 140 | 29,000 | 140 |
2022-02-02 | 140 | 141 | 139 | 141 | 39,000 | 141 |
2022-02-01 | 140 | 141 | 139 | 140 | 37,700 | 140 |
2022-01-31 | 140 | 140 | 139 | 139 | 29,500 | 139 |
2022-01-28 | 139 | 140 | 138 | 140 | 91,800 | 140 |
2022-01-27 | 139 | 140 | 137 | 137 | 55,300 | 137 |
2022-01-26 | 139 | 140 | 138 | 140 | 30,900 | 140 |
2022-01-25 | 139 | 140 | 138 | 138 | 31,800 | 138 |
2022-01-24 | 139 | 141 | 139 | 139 | 50,600 | 139 |
2022-01-21 | 138 | 140 | 138 | 140 | 69,300 | 140 |
2022-01-20 | 138 | 140 | 138 | 139 | 33,000 | 139 |
2022-01-19 | 138 | 140 | 138 | 138 | 51,900 | 138 |
2022-01-18 | 139 | 140 | 138 | 139 | 67,000 | 139 |
2022-01-17 | 138 | 140 | 138 | 139 | 68,600 | 139 |
2022-01-14 | 140 | 140 | 139 | 139 | 73,100 | 139 |
2022-01-13 | 140 | 141 | 139 | 140 | 31,100 | 140 |
2022-01-12 | 138 | 140 | 138 | 140 | 56,900 | 140 |
2022-01-11 | 140 | 141 | 138 | 138 | 76,600 | 138 |
2022-01-07 | 141 | 142 | 140 | 140 | 86,100 | 140 |
2022-01-06 | 143 | 144 | 141 | 141 | 53,800 | 141 |
2022-01-05 | 146 | 146 | 143 | 143 | 77,800 | 143 |
2022-01-04 | 145 | 147 | 144 | 146 | 107,200 | 146 |
分割・併合履歴 : なし